AIRA Factoring Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	1.140	1.160	1.140	1.140	1.112	540,800
2023-04-25	1.200	1.200	1.140	1.160	1.131	264,600
2023-04-24	1.150	1.200	1.140	1.200	1.170	1,113,200
2023-04-21	1.160	1.170	1.150	1.170	1.141	209,800
2023-04-20	1.180	1.180	1.160	1.160	1.131	13,600
2023-04-19	1.160	1.170	1.160	1.170	1.141	327,700
2023-04-18	1.170	1.170	1.170	1.170	1.141	294,200
2023-04-17	1.170	1.170	1.170	1.170	1.141	158,200
2023-04-12	1.170	1.180	1.170	1.170	1.141	52,500
2023-04-11	1.210	1.210	1.170	1.170	1.141	20,400
2023-04-10	1.180	1.180	1.170	1.180	1.151	174,500
2023-04-07	1.170	1.180	1.170	1.170	1.141	190,400
2023-04-05	1.150	1.180	1.150	1.170	1.141	238,700
2023-04-04	1.150	1.170	1.150	1.170	1.141	346,300
2023-04-03	1.160	1.160	1.150	1.150	1.122	87,900
2023-03-31	1.160	1.170	1.160	1.170	1.141	51,600
2023-03-30	1.170	1.180	1.170	1.170	1.141	38,700
2023-03-29	1.170	1.170	1.160	1.170	1.141	127,400
2023-03-28	1.150	1.160	1.150	1.160	1.131	442,900
2023-03-27	1.150	1.160	1.150	1.150	1.122	28,400
2023-03-24	1.170	1.170	1.150	1.150	1.122	9,800
2023-03-23	1.150	1.150	1.150	1.150	1.122	52,600
2023-03-22	1.180	1.180	1.150	1.160	1.131	205,500
2023-03-21	1.150	1.160	1.140	1.150	1.122	254,500
2023-03-20	1.170	1.170	1.150	1.150	1.122	236,100
2023-03-17	1.150	1.160	1.150	1.160	1.131	68,800
2023-03-16	1.130	1.160	1.130	1.150	1.122	848,500
2023-03-15	1.140	1.160	1.140	1.140	1.112	421,900
2023-03-14	1.150	1.150	1.130	1.140	1.112	1,031,200
2023-03-13	1.180	1.180	1.140	1.140	1.112	489,500
2023-03-10	1.170	1.170	1.140	1.170	1.141	2,369,000
2023-03-09	1.140	1.160	1.130	1.160	1.131	332,200
2023-03-08	1.170	1.170	1.140	1.140	1.112	20,200
2023-03-07	1.140	1.160	1.140	1.160	1.131	71,200
2023-03-03	1.110	1.140	1.030	1.140	1.112	605,900
2023-03-02	1.100	1.140	1.100	1.130	1.102	24,400
2023-03-01	1.130	1.130	1.120	1.130	1.102	29,600
2023-02-28	1.110	1.160	1.110	1.150	1.122	297,700
2023-02-27	1.150	1.150	1.130	1.140	1.112	543,300
2023-02-24	1.140	1.180	1.130	1.170	1.141	107,700
2023-02-23	1.130	1.150	1.130	1.150	1.122	442,300
2023-02-22	1.160	1.180	1.160	1.160	1.131	5,800
2023-02-21	1.170	1.190	1.160	1.160	1.131	893,400
2023-02-20	1.150	1.170	1.130	1.150	1.122	151,300
2023-02-17	1.160	1.160	1.140	1.150	1.122	1,235,900
2023-02-16	1.150	1.160	1.150	1.160	1.131	814,000
2023-02-15	1.150	1.160	1.130	1.150	1.122	333,800
2023-02-14	1.180	1.180	1.140	1.170	1.141	1,133,500
2023-02-13	1.210	1.210	1.180	1.180	1.151	796,100
2023-02-10	1.210	1.210	1.200	1.200	1.170	10,700
2023-02-09	1.230	1.230	1.200	1.200	1.170	139,800
2023-02-08	1.200	1.240	1.200	1.210	1.180	720,300
2023-02-07	1.200	1.200	1.200	1.200	1.170	361,800
2023-02-06	1.200	1.210	1.190	1.200	1.170	242,400
2023-02-03	1.200	1.200	1.190	1.200	1.170	55,000
2023-02-02	1.200	1.210	1.190	1.200	1.170	725,100
2023-02-01	1.200	1.210	1.200	1.200	1.170	514,500
2023-01-31	1.200	1.210	1.190	1.200	1.170	554,400
2023-01-30	1.200	1.210	1.190	1.200	1.170	543,300
2023-01-27	1.170	1.210	1.170	1.190	1.161	538,700

← NewerPage 15 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-27	0.0200 THB
2022-12-28	0.0320 THB
2021-11-23	0.0250 THB
2020-12-29	0.0210 THB
2019-12-27	0.0250 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.